Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 8.380 8.540 8.335 8.390 1,125,109 +0.06(+0.72%)
Aug 30, 2011 8.270 8.480 8.249 8.330 788,642 +0.01(+0.12%)
Aug 29, 2011 7.930 8.350 7.900 8.320 641,378 +0.49(+6.26%)
Aug 26, 2011 7.460 7.920 7.420 7.830 614,050 +0.27(+3.57%)
Aug 25, 2011 7.710 7.770 7.510 7.560 736,173 -0.11(-1.43%)
Aug 24, 2011 7.670 7.740 7.490 7.670 927,782 -0.05(-0.65%)
Aug 23, 2011 7.320 7.750 7.310 7.720 1,143,316 +0.48(+6.63%)
Aug 22, 2011 7.460 7.490 7.210 7.240 1,188,153 +0.02(+0.28%)
Aug 19, 2011 7.430 7.500 7.200 7.220 1,965,338 -0.29(-3.86%)
Aug 18, 2011 8.070 8.110 7.470 7.510 1,639,161 -0.79(-9.52%)
Aug 17, 2011 8.370 8.550 8.300 8.300 1,566,498 -0.07(-0.84%)
Aug 16, 2011 8.420 8.555 8.260 8.370 2,425,122 -0.14(-1.65%)
Aug 15, 2011 8.180 8.520 8.170 8.510 909,344 +0.40(+4.93%)
Aug 12, 2011 8.140 8.240 7.990 8.110 724,981 +0.05(+0.62%)
Aug 11, 2011 7.600 8.170 7.600 8.060 1,224,557 +0.48(+6.33%)
Aug 10, 2011 7.610 7.820 7.530 7.580 1,671,517 -0.17(-2.19%)
Aug 09, 2011 7.700 7.770 7.220 7.750 1,703,453 +0.45(+6.16%)
Aug 08, 2011 7.700 7.960 7.300 7.300 3,261,840 -0.73(-9.09%)
Aug 05, 2011 8.260 8.300 7.750 8.030 3,784,125 -0.09(-1.11%)
Aug 04, 2011 8.190 8.380 8.110 8.120 2,631,456 -0.22(-2.64%)
Aug 03, 2011 8.100 8.360 7.920 8.340 2,342,953 +0.21(+2.58%)
Aug 02, 2011 8.580 8.610 8.100 8.130 1,208,830 -0.46(-5.36%)
Aug 01, 2011 8.940 8.940 8.370 8.590 1,230,238 -0.19(-2.16%)
Jul 29, 2011 8.770 8.910 8.730 8.780 759,777 -0.07(-0.79%)
Jul 28, 2011 8.890 8.970 8.770 8.850 752,520 -0.04(-0.45%)
Jul 27, 2011 9.000 9.030 8.850 8.890 1,226,900 -0.14(-1.55%)
Jul 26, 2011 9.100 9.110 8.970 9.030 1,088,659 -0.03(-0.33%)
Jul 25, 2011 9.180 9.340 9.040 9.060 1,074,508 -0.29(-3.10%)
Jul 22, 2011 9.570 9.590 9.280 9.350 2,898,334 +0.83(+9.74%)
Jul 21, 2011 8.670 8.690 8.490 8.520 664,188 -0.14(-1.62%)
Jul 20, 2011 8.530 8.680 8.390 8.660 771,509 +0.23(+2.73%)
Jul 19, 2011 8.140 8.530 8.110 8.430 600,835 +0.41(+5.11%)
Jul 18, 2011 8.200 8.250 7.960 8.020 462,688 -0.23(-2.79%)
Jul 15, 2011 8.290 8.330 8.150 8.250 361,783 +0.02(+0.24%)
Jul 14, 2011 8.470 8.541 8.160 8.230 671,006 -0.23(-2.72%)
Jul 13, 2011 8.380 8.570 8.320 8.460 347,377 +0.10(+1.20%)
Jul 12, 2011 8.330 8.440 8.280 8.360 497,989 -0.05(-0.59%)
Jul 11, 2011 8.630 8.630 8.300 8.410 549,056 -0.35(-4.00%)
Jul 08, 2011 8.750 8.770 8.620 8.760 367,700 -0.10(-1.13%)
Jul 07, 2011 8.860 9.060 8.780 8.860 500,782 +0.11(+1.26%)
Jul 06, 2011 8.770 8.810 8.619 8.750 711,211 -0.06(-0.68%)
Jul 05, 2011 8.870 8.960 8.790 8.810 998,293 +0.02(+0.23%)
Jul 01, 2011 8.790 8.850 8.690 8.790 401,053 +0.03(+0.34%)
Jun 30, 2011 8.460 8.790 8.410 8.760 1,755,743 +0.54(+6.57%)
Jun 29, 2011 8.230 8.340 8.120 8.220 438,595 +0.05(+0.61%)
Jun 28, 2011 8.170 8.250 8.100 8.170 346,762 +0.00(+0.00%)
Jun 27, 2011 8.030 8.170 7.920 8.170 555,999 +0.09(+1.11%)
Jun 24, 2011 8.210 8.250 8.030 8.080 321,731 -0.15(-1.82%)
Jun 23, 2011 8.260 8.300 7.960 8.230 1,259,253 -0.15(-1.79%)
Jun 22, 2011 8.220 8.540 8.220 8.380 750,571 +0.06(+0.72%)
Jun 21, 2011 8.200 8.350 8.120 8.320 705,890 +0.15(+1.84%)
Jun 20, 2011 8.140 8.200 8.130 8.170 916,886 +0.03(+0.37%)
Jun 17, 2011 8.340 8.400 7.870 8.140 2,270,780 -0.57(-6.54%)
Jun 16, 2011 8.960 8.960 8.600 8.710 664,224 -0.30(-3.33%)
Jun 15, 2011 9.030 9.030 8.850 9.010 883,432 -0.12(-1.31%)
Jun 14, 2011 9.180 9.200 9.080 9.130 579,519 +0.01(+0.11%)
Jun 13, 2011 9.030 9.120 8.950 9.120 604,354 +0.10(+1.11%)
Jun 10, 2011 9.130 9.180 9.000 9.020 519,013 -0.21(-2.28%)
Jun 09, 2011 8.990 9.280 8.900 9.230 833,841 +0.29(+3.24%)
Jun 08, 2011 9.300 9.320 8.800 8.940 1,058,962 -0.45(-4.79%)
Jun 07, 2011 9.710 9.710 9.360 9.390 402,359 -0.20(-2.09%)
Jun 06, 2011 9.710 9.730 9.525 9.590 274,709 -0.13(-1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.